Thermo Fisher Scientific (NY: TMO )

608.34 USD +0.59 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 62.81 63.87 62.30 63.78 1,450,701 +0.87(+1.38%)
Dec 28, 2012 63.07 63.48 62.90 62.91 1,060,973 -0.51(-0.80%)
Dec 27, 2012 63.35 63.71 62.50 63.42 1,509,384 +0.14(+0.22%)
Dec 26, 2012 64.02 64.41 63.27 63.28 1,189,284 -0.66(-1.03%)
Dec 24, 2012 63.76 64.16 63.72 63.94 619,946 +0.13(+0.20%)
Dec 21, 2012 64.54 64.74 63.71 63.81 3,481,283 -1.34(-2.06%)
Dec 20, 2012 64.31 65.16 64.15 65.15 1,798,352 +0.40(+0.62%)
Dec 19, 2012 65.36 65.49 64.68 64.75 2,287,902 -0.50(-0.77%)
Dec 18, 2012 64.89 65.31 64.43 65.25 2,954,342 +0.45(+0.69%)
Dec 17, 2012 64.46 64.80 64.34 64.80 1,779,847 +0.59(+0.92%)
Dec 14, 2012 64.79 64.85 64.10 64.21 2,495,952 -0.71(-1.09%)
Dec 13, 2012 64.96 65.14 64.78 64.92 2,596,780 -0.23(-0.35%)
Dec 12, 2012 65.35 65.54 65.07 65.15 3,311,828 -0.13(-0.20%)
Dec 11, 2012 64.78 65.47 64.76 65.28 3,468,031 +0.50(+0.77%)
Dec 10, 2012 64.02 65.00 64.00 64.78 2,440,560 +0.50(+0.78%)
Dec 07, 2012 64.40 64.52 63.87 64.28 2,122,709 -0.09(-0.14%)
Dec 06, 2012 63.81 64.37 63.35 64.37 2,296,620 +0.41(+0.64%)
Dec 05, 2012 63.65 63.98 63.07 63.96 1,932,897 +0.35(+0.55%)
Dec 04, 2012 63.63 63.79 62.92 63.61 1,725,428 +0.06(+0.09%)
Nov 30, 2012 63.68 63.78 63.35 63.55 1,416,205 +0.04(+0.06%)
Nov 29, 2012 62.85 63.67 62.71 63.51 1,699,320 +0.76(+1.21%)
Nov 28, 2012 62.01 62.78 61.38 62.75 1,755,563 +0.56(+0.90%)
Nov 27, 2012 62.23 62.55 61.81 62.19 1,624,585 -0.13(-0.21%)
Nov 26, 2012 62.08 62.32 61.44 62.32 1,332,800 -0.32(-0.51%)
Nov 23, 2012 61.65 62.64 61.02 62.64 921,489 +1.48(+2.42%)
Nov 21, 2012 61.69 61.72 60.98 61.16 1,548,936 -0.67(-1.08%)
Nov 20, 2012 61.17 61.87 60.95 61.83 1,250,416 +0.42(+0.68%)
Nov 19, 2012 61.17 61.49 60.61 61.41 1,490,447 +0.82(+1.35%)
Nov 16, 2012 60.35 60.96 59.81 60.59 2,172,254 +0.15(+0.25%)
Nov 15, 2012 60.81 61.07 59.95 60.44 1,435,142 -0.28(-0.46%)
Nov 14, 2012 61.24 62.04 60.55 60.72 3,095,543 -0.47(-0.77%)
Nov 13, 2012 60.02 61.92 60.00 61.19 2,751,555 +0.56(+0.92%)
Nov 12, 2012 60.81 60.81 60.12 60.63 1,267,939 -0.06(-0.10%)
Nov 09, 2012 59.98 60.94 59.61 60.69 2,155,468 +0.93(+1.56%)
Nov 08, 2012 60.69 60.85 59.65 59.76 2,008,819 -1.09(-1.79%)
Nov 07, 2012 61.66 61.87 60.18 60.85 2,352,330 -0.97(-1.57%)
Nov 06, 2012 61.93 62.35 61.73 61.82 1,460,889 -0.11(-0.18%)
Nov 05, 2012 61.45 62.06 61.38 61.93 1,857,745 +0.43(+0.70%)
Nov 02, 2012 62.75 62.94 61.44 61.50 1,379,095 -0.93(-1.49%)
Nov 01, 2012 61.33 62.61 61.11 62.43 3,346,308 +1.37(+2.24%)
Oct 31, 2012 61.02 61.25 60.37 61.06 2,977,336 +0.02(+0.03%)
Oct 26, 2012 61.78 61.04 61.04 61.04 1,783,800 -0.66(-1.07%)
Oct 25, 2012 61.00 61.99 60.79 61.70 3,710,937 +1.34(+2.22%)
Oct 24, 2012 59.22 60.53 58.89 60.36 4,480,573 +2.75(+4.77%)
Oct 23, 2012 57.63 58.13 57.21 57.61 2,322,496 -0.43(-0.74%)
Oct 19, 2012 58.85 59.16 57.84 58.04 2,966,031 -0.96(-1.63%)
Oct 18, 2012 60.15 60.15 58.36 59.00 4,024,004 -1.53(-2.53%)
Oct 17, 2012 60.48 60.80 60.23 60.53 1,387,707 +0.26(+0.43%)
Oct 16, 2012 59.62 60.44 59.35 60.27 898,729 +0.84(+1.41%)
Oct 15, 2012 58.94 59.49 58.74 59.43 990,902 +0.59(+1.00%)
Oct 12, 2012 59.38 59.86 58.78 58.84 1,365,688 -0.33(-0.56%)
Oct 11, 2012 58.97 59.50 58.84 59.17 1,302,863 +0.76(+1.30%)
Oct 10, 2012 58.77 58.92 58.10 58.41 1,737,496 -0.47(-0.80%)
Oct 09, 2012 60.28 60.28 58.84 58.88 2,218,788 -1.62(-2.68%)
Oct 08, 2012 60.48 60.85 60.19 60.50 1,363,570 -0.40(-0.66%)
Oct 05, 2012 60.95 61.72 60.66 60.90 1,592,474 +0.60(+1.00%)
Oct 04, 2012 59.99 60.46 59.80 60.30 1,206,819 +0.55(+0.92%)
Oct 03, 2012 60.00 60.19 59.51 59.75 1,115,981 +0.03(+0.05%)
Oct 02, 2012 59.31 59.85 59.09 59.72 1,055,774 +0.49(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.